Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.42 | 27.88 | 27.03 | 27.35 | 564,166 | -0.01(-0.02%) |
May 30, 2012 | 27.41 | 27.45 | 27.12 | 27.35 | 521,106 | -0.11(-0.40%) |
May 29, 2012 | 27.52 | 27.65 | 27.30 | 27.46 | 586,555 | -0.07(-0.25%) |
May 25, 2012 | 27.61 | 27.63 | 27.35 | 27.53 | 548,010 | -0.03(-0.10%) |
May 24, 2012 | 28.00 | 28.00 | 27.43 | 27.56 | 658,186 | -0.20(-0.73%) |
May 23, 2012 | 27.53 | 27.81 | 27.12 | 27.76 | 647,546 | +0.09(+0.33%) |
May 22, 2012 | 27.26 | 27.87 | 27.01 | 27.67 | 953,952 | +0.50(+1.84%) |
May 21, 2012 | 26.16 | 27.27 | 25.64 | 27.17 | 1,219,365 | +0.86(+3.28%) |
May 18, 2012 | 27.14 | 27.14 | 26.06 | 26.31 | 1,529,553 | -0.81(-2.99%) |
May 17, 2012 | 28.37 | 28.54 | 26.82 | 27.12 | 1,424,727 | -1.50(-5.25%) |
May 16, 2012 | 28.67 | 28.88 | 28.54 | 28.62 | 704,366 | -0.02(-0.06%) |
May 15, 2012 | 28.66 | 28.69 | 28.39 | 28.64 | 863,022 | +0.07(+0.24%) |
May 14, 2012 | 28.89 | 29.06 | 28.27 | 28.57 | 1,053,354 | -0.50(-1.70%) |
May 11, 2012 | 29.76 | 29.86 | 28.93 | 29.06 | 1,138,257 | -0.70(-2.36%) |
May 10, 2012 | 29.92 | 30.05 | 29.65 | 29.77 | 917,807 | -0.01(-0.02%) |
May 09, 2012 | 29.86 | 30.04 | 29.67 | 29.77 | 867,774 | -0.27(-0.90%) |
May 08, 2012 | 29.99 | 30.15 | 29.89 | 30.04 | 854,272 | -0.11(-0.36%) |
May 07, 2012 | 30.50 | 30.56 | 29.79 | 30.15 | 1,212,189 | -0.51(-1.67%) |
May 04, 2012 | 32.30 | 32.30 | 29.60 | 30.66 | 3,287,210 | -1.79(-5.51%) |
May 03, 2012 | 32.68 | 32.72 | 32.11 | 32.45 | 638,416 | -0.23(-0.71%) |
May 02, 2012 | 32.28 | 32.75 | 31.99 | 32.68 | 632,705 | +0.55(+1.72%) |
May 01, 2012 | 31.85 | 32.36 | 31.83 | 32.13 | 894,571 | +0.28(+0.89%) |
Apr 30, 2012 | 31.90 | 32.01 | 31.78 | 31.85 | 730,681 | +0.00(+0.00%) |
Apr 27, 2012 | 31.99 | 32.09 | 31.76 | 31.85 | 720,055 | -0.03(-0.09%) |
Apr 26, 2012 | 31.81 | 32.01 | 31.79 | 31.88 | 624,995 | +0.01(+0.04%) |
Apr 25, 2012 | 32.41 | 32.41 | 31.81 | 31.87 | 1,229,858 | -0.39(-1.21%) |
Apr 24, 2012 | 32.55 | 32.55 | 32.22 | 32.26 | 531,364 | -0.15(-0.45%) |
Apr 23, 2012 | 32.39 | 32.48 | 32.11 | 32.40 | 500,944 | -0.03(-0.10%) |
Apr 20, 2012 | 32.29 | 32.58 | 32.16 | 32.44 | 594,347 | +0.25(+0.79%) |
Apr 19, 2012 | 31.92 | 32.18 | 31.82 | 32.18 | 515,885 | +0.26(+0.81%) |
Apr 18, 2012 | 31.87 | 32.02 | 31.75 | 31.92 | 588,200 | +0.06(+0.18%) |
Apr 17, 2012 | 32.01 | 32.10 | 31.46 | 31.87 | 824,653 | +0.15(+0.48%) |
Apr 16, 2012 | 32.56 | 32.64 | 31.61 | 31.71 | 1,067,531 | -0.76(-2.35%) |
Apr 13, 2012 | 32.72 | 32.89 | 32.39 | 32.48 | 818,322 | -0.30(-0.91%) |
Apr 12, 2012 | 33.27 | 33.27 | 32.75 | 32.77 | 1,042,157 | -0.16(-0.48%) |
Apr 11, 2012 | 33.19 | 33.42 | 32.88 | 32.93 | 536,787 | -0.13(-0.39%) |
Apr 10, 2012 | 33.94 | 33.98 | 32.88 | 33.06 | 702,204 | -0.72(-2.14%) |
Apr 09, 2012 | 33.93 | 33.93 | 33.68 | 33.78 | 420,405 | -0.28(-0.83%) |
Apr 05, 2012 | 33.82 | 34.08 | 33.76 | 34.07 | 426,249 | +0.24(+0.70%) |
Apr 04, 2012 | 34.00 | 34.17 | 33.72 | 33.83 | 604,962 | -0.21(-0.63%) |
Apr 03, 2012 | 34.11 | 34.19 | 33.89 | 34.04 | 631,330 | +0.08(+0.25%) |
Apr 02, 2012 | 34.57 | 34.63 | 33.90 | 33.96 | 918,414 | -0.56(-1.62%) |
Mar 30, 2012 | 34.54 | 34.67 | 34.27 | 34.52 | 498,583 | +0.06(+0.16%) |
Mar 29, 2012 | 34.56 | 34.65 | 34.15 | 34.46 | 412,649 | -0.18(-0.52%) |
Mar 28, 2012 | 34.97 | 35.08 | 34.43 | 34.64 | 400,137 | -0.32(-0.90%) |
Mar 27, 2012 | 34.88 | 35.29 | 34.84 | 34.96 | 531,135 | -0.10(-0.29%) |
Mar 26, 2012 | 35.17 | 35.23 | 34.90 | 35.06 | 263,902 | +0.11(+0.31%) |
Mar 23, 2012 | 35.10 | 35.24 | 34.93 | 34.95 | 484,513 | -0.08(-0.24%) |
Mar 22, 2012 | 35.18 | 35.31 | 34.99 | 35.04 | 459,503 | -0.30(-0.86%) |
Mar 21, 2012 | 35.26 | 35.35 | 35.15 | 35.34 | 511,016 | +0.25(+0.71%) |
Mar 20, 2012 | 34.87 | 35.09 | 34.61 | 35.09 | 486,833 | +0.06(+0.18%) |
Mar 19, 2012 | 34.84 | 35.06 | 34.75 | 35.03 | 637,491 | +0.19(+0.55%) |
Mar 16, 2012 | 34.48 | 34.89 | 34.42 | 34.84 | 1,182,774 | +0.37(+1.08%) |
Mar 15, 2012 | 34.46 | 34.50 | 33.92 | 34.47 | 358,108 | +0.13(+0.38%) |
Mar 14, 2012 | 34.59 | 34.62 | 34.20 | 34.34 | 442,514 | -0.14(-0.39%) |
Mar 13, 2012 | 34.45 | 34.56 | 34.25 | 34.47 | 679,515 | +0.17(+0.49%) |
Mar 12, 2012 | 34.47 | 34.53 | 34.25 | 34.30 | 422,677 | -0.04(-0.12%) |
Mar 09, 2012 | 34.02 | 34.36 | 33.96 | 34.34 | 1,332,694 | +0.32(+0.93%) |
Mar 08, 2012 | 34.04 | 34.08 | 33.88 | 34.03 | 598,379 | +0.05(+0.15%) |
Mar 07, 2012 | 33.85 | 34.03 | 33.72 | 33.98 | 605,669 | +0.30(+0.89%) |
Mar 06, 2012 | 33.75 | 33.78 | 33.53 | 33.68 | 631,052 | -0.11(-0.32%) |
Mar 05, 2012 | 33.92 | 34.03 | 33.74 | 33.78 | 482,993 | -0.08(-0.23%) |
Mar 02, 2012 | 33.98 | 34.07 | 33.78 | 33.86 | 735,133 | -0.02(-0.07%) |